Arab Co. for Asset Management And Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	0.390	0.390	0.380	0.380	0.364	5,315,528
2022-10-27	0.380	0.390	0.380	0.390	0.374	5,664,819
2022-10-26	0.380	0.390	0.380	0.380	0.364	4,703,763
2022-10-25	0.390	0.390	0.380	0.380	0.364	4,845,353
2022-10-24	0.390	0.390	0.380	0.390	0.374	6,880,964
2022-10-23	0.390	0.400	0.380	0.390	0.374	11,018,518
2022-10-20	0.400	0.400	0.390	0.390	0.374	5,893,385
2022-10-19	0.410	0.410	0.390	0.400	0.383	10,339,684
2022-10-18	0.400	0.410	0.390	0.410	0.393	6,481,705
2022-10-17	0.390	0.400	0.390	0.400	0.383	4,541,747
2022-10-16	0.390	0.400	0.390	0.390	0.374	11,410,350
2022-10-13	0.380	0.390	0.380	0.390	0.374	5,561,573
2022-10-12	0.380	0.390	0.380	0.380	0.364	16,007,473
2022-10-11	0.390	0.400	0.380	0.380	0.364	11,794,734
2022-10-10	0.400	0.410	0.390	0.390	0.374	7,467,408
2022-10-09	0.410	0.410	0.400	0.400	0.383	3,613,776
2022-10-05	0.410	0.420	0.400	0.410	0.393	5,607,889
2022-10-04	0.410	0.430	0.410	0.410	0.393	9,076,570
2022-10-03	0.420	0.430	0.400	0.410	0.393	14,522,725
2022-10-02	0.430	0.440	0.420	0.420	0.403	7,224,620
2022-09-29	0.430	0.440	0.430	0.430	0.412	9,772,511
2022-09-28	0.440	0.450	0.430	0.430	0.412	8,973,189
2022-09-27	0.440	0.450	0.440	0.440	0.422	14,783,774
2022-09-26	0.430	0.450	0.430	0.440	0.422	19,911,975
2022-09-25	0.430	0.440	0.420	0.430	0.412	6,270,748
2022-09-22	0.440	0.440	0.420	0.430	0.412	7,276,171
2022-09-21	0.440	0.460	0.430	0.440	0.422	21,142,429
2022-09-20	0.440	0.450	0.420	0.440	0.422	16,240,464
2022-09-19	0.400	0.440	0.400	0.440	0.422	12,304,556
2022-09-18	0.490	0.490	0.390	0.400	0.383	20,145,961
2022-09-15	0.480	0.500	0.480	0.490	0.470	5,486,422
2022-09-14	0.500	0.500	0.480	0.480	0.460	10,052,053
2022-09-13	0.500	0.510	0.500	0.500	0.479	9,940,593
2022-09-12	0.500	0.520	0.500	0.500	0.479	18,692,944
2022-09-11	0.510	0.520	0.500	0.500	0.479	11,931,079
2022-09-08	0.510	0.520	0.510	0.510	0.489	7,949,997
2022-09-07	0.530	0.530	0.510	0.510	0.489	18,809,092
2022-09-06	0.510	0.540	0.510	0.530	0.508	30,346,855
2022-09-05	0.500	0.520	0.500	0.510	0.489	13,727,904
2022-09-04	0.490	0.500	0.480	0.500	0.479	4,370,970
2022-09-01	0.510	0.520	0.490	0.490	0.470	20,224,403
2022-08-31	0.500	0.530	0.500	0.510	0.489	20,334,047
2022-08-30	0.500	0.510	0.490	0.500	0.479	4,339,436
2022-08-29	0.510	0.520	0.490	0.500	0.479	23,711,927
2022-08-28	0.520	0.520	0.500	0.510	0.489	5,758,495
2022-08-25	0.500	0.520	0.500	0.520	0.498	13,277,308
2022-08-24	0.500	0.520	0.500	0.500	0.479	19,264,518
2022-08-23	0.510	0.510	0.500	0.500	0.479	14,043,206
2022-08-22	0.520	0.530	0.500	0.510	0.489	8,992,991
2022-08-21	0.520	0.530	0.520	0.520	0.498	11,770,641
2022-08-18	0.540	0.540	0.520	0.520	0.498	7,792,873
2022-08-17	0.550	0.560	0.530	0.540	0.518	21,794,392
2022-08-16	0.520	0.580	0.510	0.550	0.527	59,603,025
2022-08-15	0.550	0.570	0.520	0.520	0.498	53,933,888
2022-08-14	0.460	0.550	0.460	0.550	0.527	129,080,733
2022-08-11	0.440	0.460	0.440	0.460	0.441	20,903,448
2022-08-10	0.440	0.450	0.430	0.440	0.422	7,971,026
2022-08-09	0.450	0.460	0.430	0.440	0.422	12,400,879
2022-08-08	0.440	0.480	0.440	0.450	0.431	35,829,968
2022-08-07	0.420	0.440	0.420	0.440	0.422	16,999,260

← NewerPage 17 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1000 EGP
2019-11-26	0.1400 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.